Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.498 | 6.611 | 6.331 | 6.331 | 26,641 | -0.15(-2.29%) |
Feb 26, 2016 | 6.550 | 6.550 | 6.244 | 6.480 | 4,155 | +0.21(+3.42%) |
Feb 25, 2016 | 6.174 | 6.471 | 6.165 | 6.266 | 5,965 | -0.05(-0.76%) |
Feb 24, 2016 | 6.112 | 6.314 | 6.108 | 6.314 | 10,264 | +0.20(+3.29%) |
Feb 23, 2016 | 6.078 | 6.130 | 6.078 | 6.112 | 6,780 | -0.03(-0.43%) |
Feb 22, 2016 | 6.183 | 6.209 | 6.121 | 6.139 | 11,464 | -0.03(-0.57%) |
Feb 19, 2016 | 6.104 | 6.191 | 6.078 | 6.174 | 4,347 | +0.00(+0.00%) |
Feb 18, 2016 | 6.270 | 6.270 | 6.123 | 6.174 | 3,133 | -0.01(-0.14%) |
Feb 17, 2016 | 6.104 | 6.258 | 6.086 | 6.182 | 31,795 | +0.14(+2.32%) |
Feb 16, 2016 | 5.973 | 6.120 | 5.904 | 6.043 | 18,116 | +0.10(+1.75%) |
Feb 12, 2016 | 5.662 | 5.939 | 5.939 | 5.939 | 10,411 | -0.03(-0.52%) |
Feb 11, 2016 | 6.043 | 6.224 | 5.896 | 5.970 | 7,952 | -0.07(-1.20%) |
Feb 10, 2016 | 6.138 | 6.319 | 6.043 | 6.043 | 6,163 | -0.12(-1.96%) |
Feb 09, 2016 | 6.086 | 6.215 | 6.027 | 6.164 | 29,078 | -0.06(-0.97%) |
Feb 08, 2016 | 6.406 | 6.406 | 5.965 | 6.224 | 19,295 | -0.18(-2.83%) |
Feb 05, 2016 | 6.501 | 6.648 | 6.276 | 6.406 | 38,881 | -0.08(-1.20%) |
Feb 04, 2016 | 6.717 | 6.717 | 6.475 | 6.483 | 22,363 | -0.10(-1.57%) |
Feb 03, 2016 | 6.734 | 6.734 | 6.535 | 6.587 | 11,178 | +0.04(+0.66%) |
Feb 02, 2016 | 6.570 | 6.821 | 6.492 | 6.544 | 19,195 | +0.01(+0.13%) |
Feb 01, 2016 | 6.717 | 6.717 | 6.492 | 6.535 | 15,937 | -0.15(-2.20%) |
Jan 29, 2016 | 6.483 | 6.950 | 6.483 | 6.682 | 17,805 | +0.15(+2.25%) |
Jan 28, 2016 | 6.483 | 6.613 | 6.475 | 6.535 | 64,530 | +0.04(+0.67%) |
Jan 27, 2016 | 6.656 | 6.665 | 6.371 | 6.492 | 57,458 | -0.15(-2.21%) |
Jan 26, 2016 | 6.656 | 6.786 | 6.570 | 6.639 | 24,890 | -0.05(-0.78%) |
Jan 25, 2016 | 6.993 | 6.993 | 6.691 | 6.691 | 13,280 | -0.17(-2.52%) |
Jan 22, 2016 | 6.812 | 6.907 | 6.725 | 6.864 | 13,539 | +0.11(+1.63%) |
Jan 21, 2016 | 6.908 | 7.080 | 6.661 | 6.754 | 12,125 | -0.02(-0.22%) |
Jan 20, 2016 | 6.596 | 6.829 | 6.552 | 6.769 | 18,070 | +0.08(+1.16%) |
Jan 19, 2016 | 6.898 | 6.898 | 6.570 | 6.691 | 11,879 | -0.08(-1.15%) |
Jan 15, 2016 | 6.872 | 6.769 | 6.769 | 6.769 | 15,732 | -0.26(-3.69%) |
Jan 14, 2016 | 6.803 | 7.132 | 6.803 | 7.028 | 12,647 | +0.16(+2.26%) |
Jan 13, 2016 | 7.011 | 7.011 | 6.630 | 6.872 | 40,920 | -0.14(-1.97%) |
Jan 12, 2016 | 7.132 | 7.132 | 6.890 | 7.011 | 13,445 | -0.04(-0.61%) |
Jan 11, 2016 | 7.529 | 7.694 | 7.028 | 7.054 | 80,594 | -0.62(-8.11%) |
Jan 08, 2016 | 7.694 | 7.832 | 7.599 | 7.676 | 22,456 | +0.03(+0.34%) |
Jan 07, 2016 | 7.780 | 7.780 | 7.577 | 7.650 | 23,415 | -0.30(-3.80%) |
Jan 06, 2016 | 8.048 | 8.160 | 7.728 | 7.953 | 17,169 | -0.16(-1.92%) |
Jan 05, 2016 | 7.953 | 8.126 | 7.659 | 8.109 | 24,824 | +0.22(+2.74%) |
Jan 04, 2016 | 7.555 | 7.953 | 7.430 | 7.892 | 68,521 | +0.47(+6.29%) |
Dec 31, 2015 | 7.305 | 7.426 | 7.426 | 7.426 | 27,878 | +0.19(+2.63%) |
Dec 30, 2015 | 7.529 | 7.581 | 7.218 | 7.235 | 36,553 | -0.35(-4.67%) |
Dec 29, 2015 | 7.478 | 7.823 | 7.443 | 7.590 | 20,069 | -0.06(-0.79%) |
Dec 28, 2015 | 7.676 | 7.805 | 7.525 | 7.650 | 19,020 | -0.09(-1.12%) |
Dec 24, 2015 | 7.547 | 7.737 | 7.737 | 7.737 | 10,989 | +0.19(+2.52%) |
Dec 23, 2015 | 7.140 | 7.564 | 7.140 | 7.547 | 31,438 | +0.37(+5.18%) |
Dec 22, 2015 | 7.175 | 7.184 | 7.054 | 7.175 | 15,294 | -0.01(-0.12%) |
Dec 21, 2015 | 7.192 | 7.292 | 7.158 | 7.184 | 5,447 | -0.09(-1.19%) |
Dec 18, 2015 | 7.357 | 7.357 | 7.175 | 7.270 | 8,126 | -0.06(-0.83%) |
Dec 17, 2015 | 7.201 | 7.469 | 7.123 | 7.331 | 16,648 | +0.12(+1.68%) |
Dec 16, 2015 | 7.305 | 7.328 | 6.872 | 7.210 | 87,291 | -0.09(-1.18%) |
Dec 15, 2015 | 7.685 | 7.685 | 7.253 | 7.296 | 20,838 | -0.28(-3.65%) |
Dec 14, 2015 | 7.607 | 7.616 | 7.434 | 7.573 | 20,024 | +0.03(+0.34%) |
Dec 11, 2015 | 7.512 | 7.763 | 7.443 | 7.547 | 10,598 | -0.25(-3.22%) |
Dec 10, 2015 | 7.754 | 7.892 | 7.573 | 7.797 | 11,192 | +0.05(+0.61%) |
Dec 09, 2015 | 7.901 | 7.901 | 7.737 | 7.750 | 10,416 | -0.07(-0.94%) |
Dec 08, 2015 | 7.806 | 7.892 | 7.754 | 7.823 | 4,034 | -0.06(-0.77%) |
Dec 07, 2015 | 7.927 | 7.970 | 7.858 | 7.884 | 17,284 | -0.01(-0.11%) |
Dec 04, 2015 | 7.503 | 7.944 | 7.503 | 7.892 | 12,314 | +0.04(+0.55%) |
Dec 03, 2015 | 7.944 | 7.979 | 7.789 | 7.849 | 9,541 | -0.11(-1.41%) |
Dec 02, 2015 | 7.875 | 8.031 | 7.875 | 7.962 | 9,868 | +0.00(+0.00%) |
Dec 01, 2015 | 7.685 | 7.962 | 7.478 | 7.962 | 29,587 | +0.31(+4.07%) |
Nov 30, 2015 | 7.625 | 7.685 | 7.447 | 7.650 | 24,806 | +0.04(+0.57%) |
Nov 27, 2015 | 7.607 | 7.685 | 7.538 | 7.607 | 3,277 | +0.02(+0.23%) |
Nov 25, 2015 | 7.538 | 7.590 | 7.590 | 7.590 | 7,750 | +0.07(+0.92%) |
Nov 24, 2015 | 7.590 | 7.676 | 7.443 | 7.521 | 8,286 | -0.07(-0.91%) |
Nov 23, 2015 | 7.339 | 7.702 | 7.331 | 7.590 | 34,360 | +0.16(+2.09%) |
Nov 20, 2015 | 7.089 | 7.469 | 7.086 | 7.434 | 23,247 | +0.29(+4.12%) |
Nov 19, 2015 | 7.452 | 7.554 | 7.140 | 7.140 | 62,883 | -0.38(-5.06%) |
Nov 18, 2015 | 7.694 | 7.702 | 7.478 | 7.521 | 24,288 | -0.09(-1.14%) |
Nov 17, 2015 | 7.650 | 7.705 | 7.539 | 7.607 | 11,883 | +0.00(+0.00%) |
Nov 16, 2015 | 7.719 | 8.001 | 7.547 | 7.607 | 27,751 | -0.18(-2.31%) |
Nov 13, 2015 | 7.779 | 7.847 | 7.585 | 7.787 | 22,386 | +0.03(+0.33%) |
Nov 12, 2015 | 7.710 | 7.984 | 7.564 | 7.761 | 59,200 | +0.07(+0.89%) |
Nov 11, 2015 | 7.907 | 7.933 | 7.607 | 7.693 | 87,460 | -0.26(-3.23%) |
Nov 10, 2015 | 7.821 | 7.993 | 7.737 | 7.950 | 36,686 | +0.14(+1.75%) |
Nov 09, 2015 | 7.864 | 8.053 | 7.633 | 7.813 | 28,504 | +0.04(+0.55%) |
Nov 06, 2015 | 8.001 | 8.001 | 7.282 | 7.770 | 144,634 | -0.63(-7.45%) |
Nov 05, 2015 | 8.233 | 8.567 | 8.233 | 8.395 | 25,994 | -0.12(-1.41%) |
Nov 04, 2015 | 8.601 | 8.729 | 8.421 | 8.515 | 59,729 | -0.09(-1.00%) |
Nov 03, 2015 | 8.430 | 8.687 | 8.430 | 8.601 | 47,699 | +0.17(+2.03%) |
Nov 02, 2015 | 8.301 | 8.490 | 8.233 | 8.430 | 12,443 | +0.23(+2.82%) |
Oct 30, 2015 | 8.532 | 8.567 | 8.190 | 8.198 | 15,248 | -0.30(-3.53%) |
Oct 29, 2015 | 8.404 | 8.627 | 8.404 | 8.498 | 16,816 | +0.09(+1.02%) |
Oct 28, 2015 | 8.293 | 8.524 | 8.207 | 8.412 | 23,624 | +0.11(+1.34%) |
Oct 27, 2015 | 8.267 | 8.378 | 8.104 | 8.301 | 42,852 | +0.10(+1.25%) |
Oct 26, 2015 | 8.395 | 8.395 | 8.190 | 8.198 | 19,648 | -0.15(-1.75%) |
Oct 23, 2015 | 8.310 | 8.567 | 8.181 | 8.344 | 22,153 | +0.08(+0.93%) |
Oct 22, 2015 | 8.267 | 8.344 | 8.138 | 8.267 | 20,734 | +0.01(+0.10%) |
Oct 21, 2015 | 8.498 | 8.567 | 8.138 | 8.258 | 42,881 | -0.21(-2.43%) |
Oct 20, 2015 | 8.010 | 8.524 | 8.010 | 8.464 | 41,657 | +0.45(+5.67%) |
Oct 19, 2015 | 7.830 | 8.104 | 7.667 | 8.010 | 34,573 | +0.14(+1.74%) |
Oct 16, 2015 | 7.821 | 7.958 | 7.350 | 7.873 | 44,827 | +0.00(+0.00%) |
Oct 15, 2015 | 8.190 | 8.250 | 7.796 | 7.873 | 93,210 | -0.43(-5.16%) |
Oct 14, 2015 | 8.592 | 8.824 | 8.147 | 8.301 | 90,899 | -0.26(-3.00%) |
Oct 13, 2015 | 8.546 | 8.635 | 8.438 | 8.558 | 32,715 | +0.03(+0.30%) |
Oct 12, 2015 | 8.567 | 8.635 | 8.233 | 8.532 | 23,457 | -0.03(-0.30%) |
Oct 09, 2015 | 8.490 | 8.721 | 8.361 | 8.558 | 44,271 | -0.01(-0.10%) |
Oct 08, 2015 | 8.584 | 8.644 | 8.481 | 8.567 | 93,219 | -0.02(-0.20%) |
Oct 07, 2015 | 8.567 | 8.695 | 8.467 | 8.584 | 53,938 | +0.03(+0.30%) |
Oct 06, 2015 | 8.669 | 8.704 | 8.395 | 8.558 | 107,888 | -0.17(-1.96%) |
Oct 05, 2015 | 8.293 | 8.961 | 8.148 | 8.729 | 192,034 | +0.22(+2.62%) |
Oct 02, 2015 | 7.753 | 8.524 | 7.622 | 8.507 | 144,964 | +0.71(+9.12%) |
Oct 01, 2015 | 7.753 | 7.830 | 7.547 | 7.796 | 49,004 | +0.03(+0.44%) |
Sep 30, 2015 | 7.796 | 7.837 | 7.702 | 7.761 | 35,496 | +0.05(+0.67%) |
Sep 29, 2015 | 7.813 | 7.881 | 7.633 | 7.710 | 41,324 | -0.10(-1.32%) |
Sep 28, 2015 | 7.787 | 7.847 | 7.590 | 7.813 | 80,935 | +0.03(+0.33%) |
Sep 25, 2015 | 7.624 | 7.787 | 7.470 | 7.787 | 47,157 | +0.25(+3.30%) |
Sep 24, 2015 | 7.462 | 7.607 | 7.301 | 7.539 | 21,919 | +0.02(+0.23%) |
Sep 23, 2015 | 7.487 | 7.667 | 7.361 | 7.522 | 13,295 | +0.01(+0.11%) |
Sep 22, 2015 | 7.563 | 7.692 | 7.419 | 7.513 | 54,843 | -0.20(-2.56%) |
Sep 21, 2015 | 7.710 | 7.804 | 7.436 | 7.710 | 102,214 | +0.01(+0.11%) |
Sep 18, 2015 | 7.299 | 7.710 | 7.260 | 7.701 | 119,082 | +0.33(+4.53%) |
Sep 17, 2015 | 7.170 | 7.384 | 7.170 | 7.367 | 112,921 | +0.13(+1.78%) |
Sep 16, 2015 | 6.811 | 7.453 | 6.802 | 7.239 | 421,826 | +0.45(+6.69%) |
Sep 15, 2015 | 6.519 | 6.845 | 6.494 | 6.785 | 134,389 | +0.34(+5.32%) |
Sep 14, 2015 | 6.476 | 6.596 | 6.399 | 6.442 | 115,088 | +0.04(+0.67%) |
Sep 11, 2015 | 6.425 | 6.425 | 6.365 | 6.399 | 18,469 | -0.03(-0.53%) |
Sep 10, 2015 | 6.406 | 6.554 | 6.392 | 6.434 | 53,713 | +0.11(+1.76%) |
Sep 09, 2015 | 6.339 | 6.596 | 6.305 | 6.322 | 33,393 | +0.02(+0.27%) |
Sep 08, 2015 | 6.425 | 6.425 | 6.297 | 6.305 | 12,915 | -0.07(-1.08%) |
Sep 04, 2015 | 6.331 | 6.374 | 6.374 | 6.374 | 6,070 | +0.01(+0.14%) |
Sep 03, 2015 | 6.451 | 6.511 | 6.365 | 6.365 | 3,805 | -0.08(-1.20%) |
Sep 02, 2015 | 6.579 | 6.579 | 6.434 | 6.442 | 11,791 | -0.03(-0.53%) |
Sep 01, 2015 | 6.622 | 6.622 | 6.434 | 6.476 | 9,285 | +0.04(+0.67%) |
Aug 31, 2015 | 6.391 | 6.588 | 6.382 | 6.434 | 6,769 | -0.03(-0.40%) |
Aug 28, 2015 | 6.425 | 6.618 | 6.425 | 6.459 | 12,506 | -0.05(-0.79%) |
Aug 27, 2015 | 6.502 | 6.631 | 6.452 | 6.511 | 28,699 | +0.08(+1.20%) |
Aug 26, 2015 | 6.511 | 6.511 | 6.322 | 6.434 | 16,958 | +0.06(+0.94%) |
Aug 25, 2015 | 6.511 | 6.511 | 6.322 | 6.374 | 26,167 | -0.09(-1.33%) |
Aug 24, 2015 | 6.211 | 6.502 | 5.483 | 6.459 | 49,428 | -0.01(-0.13%) |
Aug 21, 2015 | 6.613 | 6.653 | 6.416 | 6.468 | 26,477 | -0.11(-1.69%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.562 | 6.579 | 37,950 | -0.24(-3.52%) |
Aug 19, 2015 | 6.759 | 6.853 | 6.682 | 6.819 | 26,619 | +0.09(+1.40%) |
Aug 18, 2015 | 6.682 | 6.785 | 6.596 | 6.725 | 14,548 | +0.11(+1.68%) |
Aug 17, 2015 | 6.775 | 6.851 | 6.386 | 6.613 | 63,987 | -0.16(-2.38%) |
Aug 14, 2015 | 6.766 | 6.775 | 6.698 | 6.775 | 5,385 | +0.06(+0.85%) |
Aug 13, 2015 | 6.664 | 6.783 | 6.664 | 6.717 | 5,891 | +0.06(+0.92%) |
Aug 12, 2015 | 6.529 | 6.698 | 6.529 | 6.656 | 12,367 | +0.04(+0.64%) |
Aug 11, 2015 | 6.639 | 6.766 | 6.605 | 6.613 | 14,404 | -0.11(-1.64%) |
Aug 10, 2015 | 6.732 | 6.783 | 6.368 | 6.724 | 37,679 | -0.06(-0.87%) |
Aug 07, 2015 | 6.783 | 6.851 | 6.698 | 6.783 | 16,153 | +0.05(+0.76%) |
Aug 06, 2015 | 6.783 | 6.783 | 6.653 | 6.732 | 28,189 | -0.07(-1.00%) |
Aug 05, 2015 | 6.673 | 6.910 | 6.308 | 6.800 | 125,477 | +0.70(+11.39%) |
Aug 04, 2015 | 6.028 | 6.503 | 6.020 | 6.105 | 14,290 | -0.07(-1.10%) |
Aug 03, 2015 | 6.240 | 6.529 | 6.127 | 6.173 | 13,261 | -0.11(-1.75%) |
Jul 31, 2015 | 6.210 | 6.486 | 6.210 | 6.283 | 10,968 | -0.20(-3.14%) |
Jul 30, 2015 | 6.415 | 6.707 | 6.113 | 6.486 | 89,277 | +0.31(+5.01%) |
Jul 29, 2015 | 6.176 | 6.296 | 6.069 | 6.177 | 6,386 | +0.02(+0.34%) |
Jul 28, 2015 | 6.113 | 6.334 | 6.105 | 6.156 | 4,920 | +0.04(+0.69%) |
Jul 27, 2015 | 6.359 | 6.359 | 6.105 | 6.113 | 29,215 | -0.25(-3.87%) |
Jul 24, 2015 | 6.580 | 6.580 | 6.359 | 6.359 | 19,306 | -0.22(-3.35%) |
Jul 23, 2015 | 6.741 | 6.792 | 6.571 | 6.580 | 28,857 | -0.11(-1.65%) |
Jul 22, 2015 | 6.571 | 6.715 | 6.512 | 6.690 | 33,037 | +0.16(+2.47%) |
Jul 21, 2015 | 6.393 | 6.700 | 6.393 | 6.529 | 12,783 | +0.17(+2.67%) |
Jul 20, 2015 | 6.444 | 6.444 | 6.359 | 6.359 | 6,029 | -0.03(-0.53%) |
Jul 17, 2015 | 6.334 | 6.435 | 6.334 | 6.393 | 6,320 | +0.04(+0.67%) |
Jul 16, 2015 | 6.274 | 6.359 | 6.274 | 6.351 | 7,252 | +0.07(+1.08%) |
Jul 15, 2015 | 6.334 | 6.334 | 6.253 | 6.283 | 6,181 | -0.06(-0.94%) |
Jul 14, 2015 | 6.326 | 6.359 | 6.190 | 6.342 | 18,345 | +0.08(+1.36%) |
Jul 13, 2015 | 6.266 | 6.266 | 6.215 | 6.257 | 3,693 | +0.04(+0.68%) |
Jul 10, 2015 | 6.283 | 6.283 | 6.205 | 6.215 | 1,916 | +0.11(+1.81%) |
Jul 09, 2015 | 6.003 | 6.105 | 6.003 | 6.105 | 5,613 | +0.03(+0.56%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.978 | 6.071 | 8,985 | -0.10(-1.65%) |
Jul 07, 2015 | 6.283 | 6.283 | 5.986 | 6.173 | 21,952 | +0.03(+0.41%) |
Jul 06, 2015 | 5.893 | 6.215 | 5.893 | 6.147 | 6,650 | +0.18(+2.97%) |
Jul 02, 2015 | 6.037 | 5.970 | 5.970 | 5.970 | 1,769 | +0.00(+0.01%) |
Jul 01, 2015 | 5.757 | 6.130 | 5.757 | 5.969 | 5,243 | +0.31(+5.39%) |
Jun 30, 2015 | 5.588 | 5.672 | 5.579 | 5.664 | 14,855 | +0.02(+0.30%) |
Jun 29, 2015 | 5.952 | 6.308 | 5.596 | 5.647 | 40,046 | -0.29(-4.86%) |
Jun 26, 2015 | 6.096 | 6.173 | 5.935 | 5.935 | 22,440 | -0.11(-1.82%) |
Jun 25, 2015 | 6.162 | 6.223 | 5.978 | 6.045 | 6,886 | +0.00(+0.00%) |
Jun 24, 2015 | 6.181 | 6.317 | 6.020 | 6.045 | 12,409 | -0.11(-1.79%) |
Jun 23, 2015 | 6.206 | 6.308 | 6.011 | 6.156 | 12,690 | +0.09(+1.54%) |
Jun 22, 2015 | 6.359 | 6.359 | 5.969 | 6.062 | 5,608 | -0.27(-4.28%) |
Jun 19, 2015 | 6.071 | 6.334 | 6.020 | 6.334 | 11,800 | +0.24(+3.89%) |
Jun 18, 2015 | 6.037 | 6.105 | 5.952 | 6.096 | 11,847 | +0.15(+2.57%) |
Jun 17, 2015 | 5.944 | 6.045 | 5.944 | 5.944 | 14,057 | -0.03(-0.43%) |
Jun 16, 2015 | 6.105 | 6.133 | 5.952 | 5.969 | 17,258 | -0.12(-1.95%) |
Jun 15, 2015 | 6.096 | 6.223 | 6.028 | 6.088 | 25,865 | -0.13(-2.05%) |
Jun 12, 2015 | 6.232 | 6.232 | 6.079 | 6.215 | 6,368 | -0.03(-0.41%) |
Jun 11, 2015 | 6.283 | 6.308 | 6.215 | 6.240 | 6,267 | -0.01(-0.14%) |
Jun 10, 2015 | 6.223 | 6.359 | 6.139 | 6.249 | 41,534 | +0.19(+3.08%) |
Jun 09, 2015 | 6.037 | 6.188 | 6.037 | 6.062 | 7,225 | +0.02(+0.28%) |
Jun 08, 2015 | 6.113 | 6.359 | 6.045 | 6.045 | 29,985 | +0.10(+1.71%) |
Jun 05, 2015 | 5.986 | 6.334 | 5.944 | 5.944 | 77,481 | -0.14(-2.23%) |
Jun 04, 2015 | 5.850 | 6.147 | 5.850 | 6.079 | 31,925 | +0.28(+4.82%) |
Jun 03, 2015 | 5.604 | 5.893 | 5.604 | 5.800 | 17,719 | +0.09(+1.63%) |
Jun 02, 2015 | 5.689 | 5.808 | 5.503 | 5.706 | 17,276 | +0.13(+2.28%) |
Jun 01, 2015 | 5.528 | 5.655 | 5.511 | 5.579 | 15,157 | +0.06(+1.08%) |
May 29, 2015 | 5.562 | 5.562 | 5.469 | 5.520 | 6,901 | -0.03(-0.61%) |
May 28, 2015 | 5.426 | 5.554 | 5.426 | 5.554 | 3,771 | +0.20(+3.80%) |
May 27, 2015 | 5.274 | 5.571 | 5.019 | 5.350 | 73,630 | +0.03(+0.64%) |
May 26, 2015 | 5.155 | 5.384 | 5.019 | 5.316 | 53,744 | +0.15(+2.96%) |
May 22, 2015 | 5.138 | 5.164 | 5.164 | 5.164 | 35,146 | -0.25(-4.69%) |
May 21, 2015 | 5.367 | 5.418 | 5.282 | 5.418 | 2,184 | -0.07(-1.24%) |
May 20, 2015 | 5.706 | 5.799 | 5.240 | 5.486 | 38,421 | -0.16(-2.85%) |
May 19, 2015 | 5.596 | 5.715 | 5.596 | 5.647 | 3,522 | -0.18(-3.06%) |
May 18, 2015 | 5.681 | 5.825 | 5.474 | 5.825 | 9,752 | +0.06(+1.03%) |
May 15, 2015 | 5.497 | 5.766 | 5.489 | 5.766 | 32,669 | +0.28(+5.20%) |
May 14, 2015 | 5.455 | 5.648 | 5.414 | 5.481 | 17,455 | +0.03(+0.46%) |
May 13, 2015 | 5.447 | 5.497 | 5.405 | 5.456 | 3,121 | +0.05(+0.93%) |
May 12, 2015 | 5.405 | 5.481 | 5.338 | 5.405 | 20,389 | -0.07(-1.23%) |
May 11, 2015 | 5.531 | 5.531 | 5.088 | 5.472 | 14,660 | -0.08(-1.43%) |
May 08, 2015 | 5.003 | 5.552 | 4.869 | 5.552 | 76,354 | +0.64(+13.05%) |
May 07, 2015 | 5.020 | 5.020 | 4.735 | 4.911 | 86,526 | +0.51(+11.62%) |
May 06, 2015 | 4.400 | 4.458 | 4.391 | 4.400 | 25,267 | +0.08(+1.94%) |
May 05, 2015 | 4.316 | 4.429 | 4.257 | 4.316 | 17,202 | +0.06(+1.38%) |
May 04, 2015 | 4.492 | 4.492 | 4.257 | 4.257 | 28,177 | -0.08(-1.93%) |
May 01, 2015 | 4.299 | 4.743 | 4.274 | 4.341 | 16,646 | +0.05(+1.17%) |
Apr 30, 2015 | 4.593 | 4.593 | 4.207 | 4.291 | 36,760 | -0.12(-2.66%) |
Apr 29, 2015 | 4.358 | 4.442 | 4.274 | 4.408 | 127,298 | +0.05(+1.15%) |
Apr 28, 2015 | 4.358 | 4.366 | 4.274 | 4.358 | 4,832 | +0.03(+0.58%) |
Apr 27, 2015 | 4.332 | 4.433 | 4.274 | 4.333 | 33,774 | -0.05(-1.15%) |
Apr 24, 2015 | 4.299 | 4.391 | 4.299 | 4.383 | 24,288 | +0.02(+0.38%) |
Apr 23, 2015 | 4.366 | 4.525 | 4.358 | 4.366 | 34,234 | -0.01(-0.19%) |
Apr 22, 2015 | 4.374 | 4.433 | 4.358 | 4.374 | 8,959 | -0.03(-0.57%) |
Apr 21, 2015 | 4.391 | 4.465 | 4.391 | 4.400 | 9,845 | -0.01(-0.19%) |
Apr 20, 2015 | 4.416 | 4.710 | 4.400 | 4.408 | 7,611 | +0.02(+0.38%) |
Apr 17, 2015 | 4.374 | 4.408 | 4.361 | 4.391 | 7,036 | -0.03(-0.76%) |
Apr 16, 2015 | 4.467 | 4.467 | 4.391 | 4.425 | 12,531 | -0.03(-0.56%) |
Apr 15, 2015 | 4.525 | 4.525 | 4.467 | 4.450 | 40,688 | +0.03(+0.76%) |
Apr 14, 2015 | 4.425 | 4.425 | 4.358 | 4.416 | 6,291 | -0.02(-0.38%) |
Apr 13, 2015 | 4.416 | 4.442 | 4.343 | 4.433 | 11,027 | +0.01(+0.19%) |
Apr 10, 2015 | 4.450 | 4.450 | 4.291 | 4.425 | 4,832 | -0.02(-0.38%) |
Apr 09, 2015 | 4.400 | 4.525 | 4.374 | 4.442 | 9,295 | +0.04(+0.95%) |
Apr 08, 2015 | 4.442 | 4.844 | 4.374 | 4.400 | 31,273 | -0.04(-0.94%) |
Apr 07, 2015 | 4.609 | 4.689 | 4.324 | 4.442 | 37,355 | -0.08(-1.67%) |
Apr 06, 2015 | 4.668 | 5.045 | 4.534 | 4.517 | 32,585 | -0.18(-3.92%) |
Apr 02, 2015 | 4.827 | 4.701 | 4.701 | 4.701 | 7,159 | -0.18(-3.77%) |
Apr 01, 2015 | 5.011 | 5.011 | 4.793 | 4.886 | 4,096 | -0.07(-1.35%) |
Mar 31, 2015 | 4.978 | 4.978 | 4.861 | 4.953 | 2,987 | -0.03(-0.51%) |
Mar 30, 2015 | 4.995 | 4.995 | 4.978 | 4.978 | 768 | +0.06(+1.19%) |
Mar 27, 2015 | 4.978 | 4.978 | 4.919 | 4.919 | 361 | -0.03(-0.51%) |
Mar 26, 2015 | 4.718 | 5.104 | 4.718 | 4.944 | 22,238 | -0.11(-2.16%) |
Mar 25, 2015 | 5.112 | 5.120 | 5.020 | 5.053 | 1,303 | +0.02(+0.33%) |
Mar 24, 2015 | 5.137 | 5.137 | 4.902 | 5.037 | 4,020 | -0.04(-0.83%) |
Mar 23, 2015 | 5.154 | 5.154 | 5.037 | 5.078 | 3,150 | +0.08(+1.68%) |
Mar 20, 2015 | 5.078 | 5.129 | 4.995 | 4.995 | 7,978 | -0.08(-1.49%) |
Mar 19, 2015 | 5.078 | 5.305 | 5.011 | 5.070 | 7,967 | +0.01(+0.17%) |
Mar 18, 2015 | 5.087 | 5.154 | 5.011 | 5.062 | 14,843 | -0.07(-1.31%) |
Mar 17, 2015 | 5.129 | 5.145 | 5.003 | 5.129 | 24,851 | -0.08(-1.45%) |
Mar 16, 2015 | 5.112 | 5.372 | 5.011 | 5.204 | 16,109 | +0.13(+2.48%) |
Mar 13, 2015 | 5.053 | 5.585 | 4.911 | 5.078 | 21,233 | +0.07(+1.40%) |
Mar 12, 2015 | 5.120 | 5.129 | 4.873 | 5.008 | 17,226 | -0.15(-2.82%) |
Mar 11, 2015 | 5.120 | 5.296 | 5.099 | 5.154 | 8,363 | +0.18(+3.54%) |
Mar 10, 2015 | 4.986 | 5.087 | 4.978 | 4.978 | 36,099 | -0.01(-0.17%) |
Mar 09, 2015 | 5.204 | 5.204 | 4.986 | 4.986 | 50,986 | -0.24(-4.65%) |
Mar 06, 2015 | 5.112 | 5.615 | 5.112 | 5.229 | 89,237 | -0.11(-2.04%) |
Mar 05, 2015 | 5.439 | 5.447 | 5.338 | 5.338 | 22,069 | -0.05(-0.93%) |
Mar 04, 2015 | 5.464 | 5.527 | 5.363 | 5.388 | 31,685 | -0.08(-1.53%) |
Mar 03, 2015 | 5.481 | 5.489 | 5.456 | 5.472 | 36,914 | -0.01(-0.15%) |